Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.RFOXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.006056 | 0.001019 | 20.23% | 0.005051 | 0.006413 | 0.005042 | 17,903,872.00 |
| 24 May 2024 | 0.005037 | 0.000607 | 13.70% | 0.00443 | 0.0059 | 0.004121 | 15,180,813.00 |
| 23 May 2024 | 0.00443 | -0.000089 | -1.97% | 0.004547 | 0.004636 | 0.0044 | 2,628,262.00 |
| 22 May 2024 | 0.004519 | -0.00000600 | -0.13% | 0.004495 | 0.005 | 0.004296 | 4,635,144.00 |
| 21 May 2024 | 0.004525 | 0.000101 | 2.28% | 0.004434 | 0.004769 | 0.004147 | 4,531,396.00 |
| 20 May 2024 | 0.004424 | 0.000359 | 8.83% | 0.004065 | 0.0045 | 0.004001 | 5,119,691.00 |
| 19 May 2024 | 0.004065 | -0.000025 | -0.61% | 0.004092 | 0.004301 | 0.003901 | 2,250,146.00 |
| 18 May 2024 | 0.00409 | 0.000127 | 3.20% | 0.003983 | 0.0045 | 0.003958 | 2,845,176.00 |
| 17 May 2024 | 0.003963 | 0.000109 | 2.83% | 0.003905 | 0.004034 | 0.003853 | 2,264,876.00 |
| 16 May 2024 | 0.003854 | -0.000079 | -2.01% | 0.003968 | 0.004054 | 0.003853 | 2,307,138.00 |
| 15 May 2024 | 0.003933 | 0.000078 | 2.02% | 0.003855 | 0.003996 | 0.003853 | 947,402.00 |
| 14 May 2024 | 0.003855 | 0.000052 | 1.37% | 0.00382 | 0.004056 | 0.003544 | 4,719,942.00 |
| 13 May 2024 | 0.003803 | -0.000047 | -1.22% | 0.003849 | 0.003869 | 0.003801 | 2,169,715.00 |
| 12 May 2024 | 0.00385 | 0.00 | 0.00% | 0.003834 | 0.003976 | 0.003817 | 1,609,507.00 |
| 11 May 2024 | 0.00385 | 0.00004 | 1.05% | 0.003911 | 0.004147 | 0.003796 | 3,156,152.00 |
| 10 May 2024 | 0.00381 | -0.000058 | -1.50% | 0.003861 | 0.003966 | 0.003775 | 5,339,515.00 |
| 09 May 2024 | 0.003868 | -0.000035 | -0.90% | 0.003901 | 0.003996 | 0.0038 | 5,655,795.00 |
| 08 May 2024 | 0.003903 | -0.00012 | -2.98% | 0.004015 | 0.004172 | 0.00385 | 6,211,395.00 |
| 07 May 2024 | 0.004023 | -0.000296 | -6.85% | 0.00432 | 0.00438 | 0.0039 | 5,241,186.00 |
| 06 May 2024 | 0.004319 | 0.000142 | 3.40% | 0.004159 | 0.004503 | 0.004157 | 5,224,645.00 |
| 05 May 2024 | 0.004177 | -0.000177 | -4.07% | 0.004354 | 0.004355 | 0.004116 | 2,170,754.00 |
| 04 May 2024 | 0.004354 | 0.000015 | 0.35% | 0.004339 | 0.004496 | 0.004213 | 4,176,646.00 |
| 03 May 2024 | 0.004339 | 0.000033 | 0.77% | 0.00428 | 0.004553 | 0.004184 | 3,316,416.00 |
| 02 May 2024 | 0.004306 | 0.000124 | 2.97% | 0.004195 | 0.004553 | 0.004088 | 3,559,411.00 |
| 01 May 2024 | 0.004182 | 0.000167 | 4.16% | 0.004002 | 0.004326 | 0.003739 | 9,874,674.00 |
| 30 Abr 2024 | 0.004015 | -0.00000100 | -0.02% | 0.004039 | 0.0042 | 0.003712 | 5,474,833.00 |
| 29 Abr 2024 | 0.004016 | -0.000087 | -2.12% | 0.0041 | 0.00418 | 0.003842 | 4,036,707.00 |
| 28 Abr 2024 | 0.004103 | 0.00009 | 2.24% | 0.004011 | 0.00429 | 0.003921 | 4,066,378.00 |
| 27 Abr 2024 | 0.004013 | 0.00004 | 1.01% | 0.003986 | 0.004119 | 0.00392 | 3,775,168.00 |
| 26 Abr 2024 | 0.003973 | 0.000023 | 0.58% | 0.004001 | 0.004158 | 0.00392 | 5,060,207.00 |
| 25 Abr 2024 | 0.00395 | -0.00029 | -6.84% | 0.00424 | 0.00432 | 0.003902 | 9,985,692.00 |
| 24 Abr 2024 | 0.00424 | -0.000256 | -5.69% | 0.004523 | 0.004553 | 0.00397 | 11,949,632.00 |
| 23 Abr 2024 | 0.004496 | 0.000063 | 1.42% | 0.00446 | 0.004623 | 0.0043 | 5,659,946.00 |
| 22 Abr 2024 | 0.004433 | 0.000053 | 1.21% | 0.004341 | 0.004516 | 0.004278 | 4,225,669.00 |
| 21 Abr 2024 | 0.00438 | -0.000035 | -0.79% | 0.004459 | 0.004533 | 0.004322 | 3,018,458.00 |
| 20 Abr 2024 | 0.004415 | 0.000163 | 3.83% | 0.00425 | 0.004525 | 0.004135 | 7,098,895.00 |
| 19 Abr 2024 | 0.004252 | -0.000127 | -2.90% | 0.004476 | 0.004618 | 0.003981 | 7,177,844.00 |
| 18 Abr 2024 | 0.004379 | 0.000389 | 9.75% | 0.00399 | 0.004622 | 0.0038 | 14,476,840.00 |
| 17 Abr 2024 | 0.00399 | -0.000186 | -4.45% | 0.004185 | 0.004738 | 0.003758 | 16,308,761.00 |
| 16 Abr 2024 | 0.004176 | -0.000213 | -4.85% | 0.004373 | 0.004585 | 0.003964 | 8,506,792.00 |
| 15 Abr 2024 | 0.004389 | 0.000288 | 7.02% | 0.004101 | 0.004742 | 0.004056 | 6,616,383.00 |
| 14 Abr 2024 | 0.004101 | -0.000023 | -0.56% | 0.004096 | 0.004297 | 0.003904 | 11,698,547.00 |
| 13 Abr 2024 | 0.004124 | -0.000307 | -6.93% | 0.004489 | 0.004597 | 0.003723 | 10,368,054.00 |
| 12 Abr 2024 | 0.004431 | -0.000583 | -11.63% | 0.005062 | 0.005333 | 0.004311 | 12,076,948.00 |
| 11 Abr 2024 | 0.005014 | -0.00032 | -6.00% | 0.00531 | 0.005416 | 0.005014 | 5,051,363.00 |
| 10 Abr 2024 | 0.005334 | 0.000142 | 2.73% | 0.005191 | 0.00578 | 0.0051 | 8,938,352.00 |
| 09 Abr 2024 | 0.005192 | -0.000114 | -2.15% | 0.005303 | 0.005461 | 0.00511 | 5,820,062.00 |
| 08 Abr 2024 | 0.005306 | -0.000291 | -5.20% | 0.00559 | 0.005765 | 0.005216 | 9,605,032.00 |
| 07 Abr 2024 | 0.005597 | 0.00006 | 1.08% | 0.005517 | 0.005683 | 0.005205 | 5,612,488.00 |
| 06 Abr 2024 | 0.005537 | 0.000129 | 2.39% | 0.005469 | 0.005674 | 0.005257 | 6,597,437.00 |
| 05 Abr 2024 | 0.005408 | 0.000202 | 3.88% | 0.005196 | 0.0056 | 0.004939 | 8,537,240.00 |
| 04 Abr 2024 | 0.005206 | 0.000277 | 5.62% | 0.004943 | 0.005506 | 0.004805 | 7,260,447.00 |
| 03 Abr 2024 | 0.004929 | -0.000198 | -3.86% | 0.005196 | 0.00521 | 0.004801 | 11,642,884.00 |
| 02 Abr 2024 | 0.005127 | -0.000467 | -8.35% | 0.005613 | 0.005759 | 0.0051 | 9,122,184.00 |
| 01 Abr 2024 | 0.005594 | -0.000291 | -4.94% | 0.005946 | 0.006149 | 0.005388 | 9,998,472.00 |
| 31 Mar 2024 | 0.005885 | 0.000289 | 5.16% | 0.005571 | 0.006006 | 0.005478 | 7,070,364.00 |
| 30 Mar 2024 | 0.005596 | -0.000183 | -3.17% | 0.005759 | 0.005942 | 0.005495 | 10,764,310.00 |
| 29 Mar 2024 | 0.005779 | -0.000116 | -1.97% | 0.005916 | 0.005947 | 0.005567 | 11,370,882.00 |
| 28 Mar 2024 | 0.005895 | -0.000184 | -3.03% | 0.006081 | 0.00629 | 0.005763 | 8,596,855.00 |
| 27 Mar 2024 | 0.006079 | -0.000233 | -3.69% | 0.006379 | 0.006674 | 0.005941 | 16,571,495.00 |
| 26 Mar 2024 | 0.006312 | 0.000426 | 7.24% | 0.005913 | 0.00686 | 0.00583 | 19,814,266.00 |
| 25 Mar 2024 | 0.005886 | -0.000114 | -1.90% | 0.006039 | 0.006078 | 0.005725 | 9,145,787.00 |
| 24 Mar 2024 | 0.006 | 0.0003 | 5.26% | 0.005695 | 0.006 | 0.005574 | 6,284,654.00 |
| 23 Mar 2024 | 0.0057 | 0.000038 | 0.67% | 0.005727 | 0.005884 | 0.005562 | 11,739,735.00 |
| 22 Mar 2024 | 0.005662 | -0.000131 | -2.26% | 0.005795 | 0.00605 | 0.00565 | 6,620,025.00 |
| 21 Mar 2024 | 0.005793 | -0.000156 | -2.62% | 0.005964 | 0.0061 | 0.0056 | 13,503,308.00 |
| 20 Mar 2024 | 0.005949 | 0.000275 | 4.85% | 0.005655 | 0.006028 | 0.00517 | 14,523,997.00 |
| 19 Mar 2024 | 0.005674 | -0.001118 | -16.46% | 0.00668 | 0.006757 | 0.005391 | 20,424,217.00 |
| 18 Mar 2024 | 0.006792 | 0.00099 | 17.06% | 0.00582 | 0.00689 | 0.005561 | 18,816,244.00 |
| 17 Mar 2024 | 0.005802 | 0.000245 | 4.41% | 0.005642 | 0.006076 | 0.005375 | 17,385,313.00 |
| 16 Mar 2024 | 0.005557 | -0.000333 | -5.65% | 0.005891 | 0.006326 | 0.0053 | 20,659,826.00 |
| 15 Mar 2024 | 0.00589 | -0.000727 | -10.99% | 0.006651 | 0.007049 | 0.005687 | 18,620,329.00 |
| 14 Mar 2024 | 0.006617 | 0.00 | 0.00% | 0.006617 | 0.006617 | 0.006617 | 0.00 |
| 13 Mar 2024 | 0.006617 | -0.000222 | -3.25% | 0.006834 | 0.006998 | 0.006553 | 24,830,976.00 |
| 12 Mar 2024 | 0.006839 | -0.000321 | -4.48% | 0.007129 | 0.007156 | 0.00681 | 25,235,795.00 |
| 11 Mar 2024 | 0.00716 | 0.000222 | 3.20% | 0.006965 | 0.007264 | 0.006778 | 21,761,116.00 |
| 10 Mar 2024 | 0.006938 | -0.000363 | -4.97% | 0.007281 | 0.007355 | 0.00672 | 26,653,290.00 |
| 09 Mar 2024 | 0.007301 | 0.000549 | 8.13% | 0.006736 | 0.007624 | 0.006726 | 27,557,020.00 |
| 08 Mar 2024 | 0.006752 | -0.000414 | -5.78% | 0.00716 | 0.00725 | 0.00655 | 23,424,970.00 |
| 07 Mar 2024 | 0.007166 | 0.000559 | 8.46% | 0.00664 | 0.0075 | 0.006353 | 28,708,580.00 |
| 06 Mar 2024 | 0.006607 | 0.001081 | 19.56% | 0.005545 | 0.00775 | 0.00553 | 44,337,369.00 |
| 05 Mar 2024 | 0.005526 | -0.000672 | -10.84% | 0.006096 | 0.006242 | 0.00529 | 52,688,702.00 |
| 04 Mar 2024 | 0.006198 | -0.000491 | -7.34% | 0.006684 | 0.006838 | 0.005891 | 35,467,903.00 |
| 03 Mar 2024 | 0.006689 | 0.000176 | 2.70% | 0.00661 | 0.007448 | 0.006301 | 35,360,657.00 |
| 02 Mar 2024 | 0.006513 | -0.00115 | -15.01% | 0.007781 | 0.008183 | 0.005896 | 42,511,215.00 |
| 01 Mar 2024 | 0.007663 | -0.001127 | -12.82% | 0.00878 | 0.009118 | 0.0075 | 29,856,956.00 |
| 29 Feb 2024 | 0.00879 | -0.001336 | -13.19% | 0.010151 | 0.010294 | 0.00852 | 31,559,654.00 |
| 28 Feb 2024 | 0.010126 | -0.00337 | -24.97% | 0.013566 | 0.015041 | 0.008 | 23,052,235.00 |
| 27 Feb 2024 | 0.013496 | 0.000685 | 5.35% | 0.012797 | 0.014258 | 0.01265 | 4,773,498.00 |
| 26 Feb 2024 | 0.012811 | 0.000592 | 4.84% | 0.012206 | 0.01313 | 0.012183 | 5,319,270.00 |
| 25 Feb 2024 | 0.012219 | 0.000416 | 3.52% | 0.01189 | 0.012335 | 0.011637 | 5,172,059.00 |
| 24 Feb 2024 | 0.011803 | 0.000121 | 1.04% | 0.011681 | 0.011943 | 0.010844 | 7,677,141.00 |
